Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.04	36.04	35.08	35.45	35.45	0.40%	7,207,278
Jun 17, 2026	36.08	36.43	35.26	35.31	35.31	-3.31%	3,629,864
Jun 16, 2026	35.99	37.02	35.91	36.52	36.52	1.61%	2,905,029
Jun 15, 2026	35.41	36.39	35.25	35.94	35.94	3.01%	2,964,835
Jun 12, 2026	34.84	35.06	34.32	34.89	34.89	0.93%	2,751,523
Jun 11, 2026	34.16	34.62	33.79	34.57	34.57	0.64%	2,679,178
Jun 10, 2026	34.41	35.03	34.09	34.35	34.35	-1.07%	2,980,827
Jun 9, 2026	34.40	34.97	34.08	34.72	34.72	1.55%	2,646,091
Jun 8, 2026	34.25	34.30	33.97	34.19	34.19	-0.67%	2,713,508
Jun 5, 2026	34.77	35.24	34.14	34.42	34.42	-0.98%	2,269,329
Jun 4, 2026	34.56	35.27	34.47	34.76	34.76	1.28%	2,720,881
Jun 3, 2026	34.91	35.25	34.10	34.32	34.32	-2.83%	2,987,700
Jun 2, 2026	36.25	36.37	35.30	35.32	35.32	-3.92%	2,964,953
Jun 1, 2026	36.28	36.91	35.87	36.76	36.76	1.74%	3,079,303
May 29, 2026	36.36	36.55	35.83	36.13	36.13	-0.63%	3,244,406
May 28, 2026	36.10	36.37	35.81	36.36	36.36	0.72%	2,160,273
May 27, 2026	35.99	36.80	35.99	36.10	36.10	0.42%	2,094,213
May 26, 2026	35.67	35.98	35.36	35.95	35.95	0.42%	2,678,516
May 22, 2026	35.61	35.97	35.54	35.80	35.80	0.39%	2,603,388
May 21, 2026	35.61	35.99	35.17	35.66	35.66	-0.92%	3,030,023
May 20, 2026	35.15	36.00	34.83	35.99	35.99	1.81%	3,158,673
May 19, 2026	35.88	36.28	35.32	35.35	35.35	-1.48%	3,144,648
May 18, 2026	35.40	36.25	35.32	35.88	35.88	1.36%	4,070,321
May 15, 2026	35.74	35.98	35.23	35.40	35.40	-0.92%	3,060,254
May 14, 2026	36.10	36.30	35.53	35.73	35.73	-0.94%	2,354,928
May 13, 2026	35.23	36.49	35.10	36.07	36.07	2.01%	3,835,290
May 12, 2026	35.67	35.74	35.23	35.36	35.36	-1.15%	2,969,935
May 11, 2026	36.88	37.00	35.34	35.77	35.77	-3.22%	4,409,706
May 8, 2026	35.74	37.04	35.72	36.96	36.96	3.15%	3,970,073
May 7, 2026	38.49	38.56	35.71	35.83	35.83	-5.71%	7,289,268
May 6, 2026	36.29	38.81	36.19	38.00	38.00	0.93%	8,119,615
May 5, 2026	38.05	38.51	37.05	37.65	37.65	-1.36%	6,308,059
May 4, 2026	38.52	38.55	37.55	38.17	38.17	-1.29%	3,926,296
May 1, 2026	37.70	38.94	37.40	38.67	38.67	3.34%	4,240,217
Apr 30, 2026	37.01	37.84	36.77	37.42	37.42	1.22%	3,191,924
Apr 29, 2026	36.77	37.19	36.67	36.97	36.97	-0.12%	2,379,225
Apr 28, 2026	36.98	37.45	36.77	37.02	37.02	0.26%	2,661,009
Apr 27, 2026	36.75	37.15	36.70	36.92	36.92	0.46%	2,195,259
Apr 24, 2026	35.64	36.80	35.02	36.75	36.75	3.06%	3,362,735
Apr 23, 2026	36.21	36.40	35.04	35.66	35.66	-2.38%	2,659,358
Apr 22, 2026	36.11	36.61	35.76	36.53	36.53	1.67%	2,406,540
Apr 21, 2026	36.07	36.48	35.87	35.93	35.93	-0.50%	3,298,645
Apr 20, 2026	35.42	36.15	35.35	36.11	36.11	1.69%	3,269,830
Apr 17, 2026	35.02	35.94	34.94	35.51	35.51	2.19%	3,814,144
Apr 16, 2026	34.66	34.86	34.47	34.75	34.75	0.67%	4,421,814
Apr 15, 2026	33.86	34.93	33.79	34.52	34.52	2.77%	4,203,061
Apr 14, 2026	33.28	33.83	33.09	33.59	33.59	1.17%	2,707,542
Apr 13, 2026	31.43	33.35	31.43	33.20	33.20	4.73%	3,830,283
Apr 10, 2026	32.58	32.70	31.66	31.70	31.70	-2.43%	2,482,905
Apr 9, 2026	32.51	32.85	32.14	32.49	32.49	-0.64%	2,915,084